ALUMINUM CHINA LTD SPON ADR H SHS Historical Stock Price

Below is the stock price history for Aluminum China Ltd Spon Adr H Shs ACH. Data is recorded each day for the historical open, high, low, close and volume. The Aluminum China Ltd Spon Adr H Shs stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Aluminum China Ltd Spon Adr H Shs Historical Stock Price

DateOpenHighLowCloseVolume
2020-06-01 4.68 4.81 4.68 4.79 2,128
2020-05-29 4.66 4.71 4.62 4.71 2,220
2020-05-28 4.69 4.76 4.69 4.71 6,361
2020-05-27 4.76 4.76 4.70 4.74 16,647
2020-05-26 4.77 4.79 4.75 4.78 6,483
2020-05-22 4.77 4.80 4.77 4.78 2,868
2020-05-21 4.89 4.90 4.86 4.88 3,027
2020-05-20 5.14 5.17 5.11 5.14 2,329
2020-05-19 5.03 5.08 5.03 5.05 1,318
2020-05-18 5.18 5.24 5.18 5.24 2,828
2020-05-15 4.85 4.85 4.80 4.81 5,282
2020-05-14 4.81 4.87 4.81 4.84 1,859
2020-05-13 4.95 4.95 4.86 4.87 4,389
2020-05-12 5.05 5.07 5.01 5.01 1,824
2020-05-11 5.13 5.13 5.10 5.12 2,552
2020-05-08 5.21 5.21 5.17 5.18 2,465
2020-05-07 5.04 5.10 5.04 5.05 964
2020-05-06 5.075 5.10 5.05 5.07 4,383
2020-05-05 4.96 5.01 4.87 4.87 3,520
2020-05-04 4.90 4.92 4.87 4.92 2,288
2020-05-01 5.08 5.08 4.99 5.015 2,895
2020-04-30 5.33 5.37 5.21 5.24 2,032
2020-04-29 5.34 5.39 5.34 5.37 5,417
2020-04-28 4.96 4.965 4.88 4.965 4,410
2020-04-27 5.00 5.03 4.985 5.00 5,057
2020-04-24 4.95 4.95 4.91 4.94 1,916
2020-04-23 4.93 4.93 4.83 4.845 2,243
2020-04-22 4.86 4.88 4.78 4.85 6,322
2020-04-21 4.85 4.85 4.80 4.82 6,558
2020-04-20 5.05 5.11 5.03 5.055 2,301

» More Aluminum China Ltd Spon Adr H Shs Stock Price History

To see other companies like Aluminum China Ltd Spon Adr H Shs (ACH), view our stock market today for news, and other data.